Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

6.300 USD -0.020 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 7.290 7.340 7.110 7.140 38,927 -0.13(-1.79%)
Jul 30, 2013 7.330 7.390 7.180 7.270 42,232 +0.01(+0.14%)
Jul 29, 2013 7.170 7.290 6.981 7.260 71,797 +0.08(+1.11%)
Jul 26, 2013 7.580 7.590 7.160 7.180 42,784 -0.51(-6.63%)
Jul 25, 2013 7.200 7.730 7.150 7.690 63,690 +0.45(+6.22%)
Jul 24, 2013 7.520 7.540 7.090 7.240 63,536 -0.24(-3.21%)
Jul 23, 2013 7.200 7.570 7.140 7.480 61,263 +0.26(+3.60%)
Jul 22, 2013 7.080 7.310 6.960 7.220 151,397 +0.02(+0.28%)
Jul 19, 2013 7.030 7.200 6.910 7.200 60,997 +0.16(+2.27%)
Jul 18, 2013 7.080 7.150 6.980 7.040 60,471 -0.01(-0.14%)
Jul 17, 2013 7.120 7.240 7.050 7.050 35,392 +0.00(+0.00%)
Jul 16, 2013 6.920 7.140 6.830 7.050 70,934 +0.12(+1.73%)
Jul 15, 2013 6.740 6.970 6.670 6.930 107,719 +0.18(+2.67%)
Jul 12, 2013 6.800 6.810 6.650 6.750 64,342 -0.11(-1.60%)
Jul 11, 2013 6.840 6.890 6.720 6.860 52,425 +0.11(+1.63%)
Jul 10, 2013 6.620 6.790 6.620 6.750 54,459 +0.11(+1.66%)
Jul 09, 2013 6.600 6.680 6.540 6.640 99,429 +0.05(+0.76%)
Jul 08, 2013 6.250 6.590 6.165 6.590 68,772 +0.36(+5.78%)
Jul 05, 2013 6.170 6.270 6.010 6.230 81,147 +0.16(+2.64%)
Jul 03, 2013 6.030 6.070 5.960 6.070 22,392 -0.02(-0.33%)
Jul 02, 2013 6.210 6.290 6.000 6.090 47,742 -0.14(-2.25%)
Jul 01, 2013 5.950 6.330 5.950 6.230 134,512 +0.25(+4.18%)
Jun 28, 2013 6.070 6.090 5.920 5.980 375,090 -0.13(-2.13%)
Jun 27, 2013 6.120 6.160 5.980 6.110 92,546 +0.02(+0.33%)
Jun 26, 2013 6.430 6.430 6.080 6.090 65,760 -0.37(-5.73%)
Jun 25, 2013 6.510 6.580 6.400 6.460 91,601 +0.00(+0.00%)
Jun 24, 2013 6.500 6.640 6.420 6.460 120,483 -0.16(-2.42%)
Jun 21, 2013 6.400 6.660 6.360 6.620 216,045 +0.24(+3.76%)
Jun 20, 2013 6.510 6.620 6.360 6.380 59,875 -0.27(-4.06%)
Jun 19, 2013 7.060 7.210 6.620 6.650 71,605 -0.43(-6.07%)
Jun 18, 2013 6.870 7.100 6.830 7.080 120,383 +0.22(+3.21%)
Jun 17, 2013 6.470 6.870 6.450 6.860 57,074 +0.49(+7.69%)
Jun 14, 2013 6.700 6.700 6.340 6.370 44,742 -0.34(-5.07%)
Jun 13, 2013 6.500 6.740 6.440 6.710 37,311 +0.21(+3.23%)
Jun 12, 2013 6.700 6.820 6.490 6.500 49,302 -0.16(-2.40%)
Jun 11, 2013 6.700 6.770 6.609 6.660 51,299 -0.14(-2.06%)
Jun 10, 2013 6.340 6.870 6.340 6.800 79,915 +0.38(+5.92%)
Jun 07, 2013 6.280 6.480 6.210 6.420 63,059 +0.19(+3.05%)
Jun 06, 2013 6.200 6.310 6.130 6.230 59,021 +0.02(+0.32%)
Jun 05, 2013 6.210 6.320 6.110 6.210 44,055 +0.00(+0.00%)
Jun 04, 2013 6.380 6.510 6.160 6.210 87,002 -0.18(-2.82%)
Jun 03, 2013 6.110 6.460 6.060 6.390 256,024 +0.31(+5.10%)
May 31, 2013 6.170 6.260 6.080 6.080 114,606 -0.15(-2.41%)
May 30, 2013 6.240 6.290 6.180 6.230 50,575 +0.00(+0.00%)
May 29, 2013 6.250 6.290 6.180 6.230 36,389 -0.06(-0.95%)
May 28, 2013 6.200 6.420 6.131 6.290 144,470 +0.18(+2.95%)
May 24, 2013 6.110 6.160 6.070 6.110 52,856 -0.04(-0.65%)
May 23, 2013 6.070 6.240 6.030 6.150 59,683 +0.01(+0.16%)
May 22, 2013 6.260 6.280 6.100 6.140 65,883 -0.09(-1.44%)
May 21, 2013 6.260 6.260 6.210 6.230 32,179 -0.04(-0.64%)
May 20, 2013 6.290 6.330 6.210 6.270 63,685 -0.06(-0.95%)
May 17, 2013 6.430 6.430 6.280 6.330 74,646 -0.08(-1.25%)
May 16, 2013 6.430 6.430 6.350 6.410 19,085 -0.04(-0.62%)
May 15, 2013 6.480 6.560 6.370 6.450 46,696 +0.11(+1.74%)
May 13, 2013 6.350 6.370 6.280 6.340 59,118 +0.00(+0.00%)
May 10, 2013 6.350 6.380 6.300 6.340 30,455 +0.02(+0.32%)
May 09, 2013 6.420 6.420 6.260 6.320 42,159 -0.09(-1.40%)
May 08, 2013 6.440 6.460 6.350 6.410 64,515 -0.05(-0.77%)
May 07, 2013 6.430 6.520 6.400 6.460 105,890 +0.06(+0.94%)
May 06, 2013 6.320 6.440 6.310 6.400 129,277 +0.08(+1.27%)
May 03, 2013 6.320 6.455 6.220 6.320 180,022 +0.11(+1.77%)
May 02, 2013 6.170 6.335 6.150 6.210 404,748 +0.11(+1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear